Hanwha PLUS Samsung Electronics Single Stock Leverage ETF (KRX:0193K0)
South Korea · Delayed Price · Currency is KRW 6,570.00
+495.00 (8.15%)
At close: Nov 10, 2026
KRX:0193K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6,615.00 | 6,735.00 | 6,455.00 | 6,570.00 | 6,570.00 | 8.15% | 16,587 |
| Nov 9, 2026 | 6,005.00 | 6,450.00 | 5,930.00 | 6,075.00 | 6,075.00 | 0.83% | 1,538 |
| Nov 6, 2026 | 5,610.00 | 6,535.00 | 5,530.00 | 6,025.00 | 6,025.00 | -12.87% | 59,985 |
| Nov 5, 2026 | 7,750.00 | 7,750.00 | 6,750.00 | 6,915.00 | 6,915.00 | -13.56% | 46,261 |
| Nov 4, 2026 | 8,765.00 | 8,765.00 | 7,400.00 | 8,000.00 | 8,000.00 | -3.03% | 33,335 |
| Nov 3, 2026 | 8,300.00 | 8,495.00 | 8,080.00 | 8,250.00 | 8,250.00 | -7.25% | 14,678 |
| Nov 2, 2026 | 8,230.00 | 9,145.00 | 8,050.00 | 8,895.00 | 8,895.00 | 3.91% | 989 |
| Oct 30, 2026 | 8,870.00 | 8,870.00 | 8,065.00 | 8,560.00 | 8,560.00 | -7.61% | 11,540 |
| Oct 29, 2026 | 9,810.00 | 10,445.00 | 8,710.00 | 9,265.00 | 9,265.00 | -7.02% | 127,716 |
| Oct 28, 2026 | 9,040.00 | 10,045.00 | 8,940.00 | 9,965.00 | 9,965.00 | 18.14% | 35,079 |
| Oct 27, 2026 | 8,515.00 | 8,750.00 | 8,365.00 | 8,435.00 | 8,435.00 | 6.84% | 22,924 |
| Oct 26, 2026 | 7,920.00 | 8,080.00 | 7,760.00 | 7,895.00 | 7,895.00 | -2.41% | 11,102 |
| Oct 23, 2026 | 7,430.00 | 8,090.00 | 7,200.00 | 8,090.00 | 8,090.00 | 1.06% | 33,007 |
| Oct 22, 2026 | 8,490.00 | 8,805.00 | 7,805.00 | 8,005.00 | 8,005.00 | -7.62% | 3,686 |
| Oct 21, 2026 | 8,260.00 | 9,005.00 | 8,180.00 | 8,665.00 | 8,665.00 | 10.66% | 11,681 |
| Oct 20, 2026 | 8,225.00 | 8,355.00 | 7,625.00 | 7,830.00 | 7,830.00 | -5.89% | 29,236 |
| Oct 19, 2026 | 7,405.00 | 8,375.00 | 7,405.00 | 8,320.00 | 8,320.00 | 3.87% | 22,318 |
| Oct 16, 2026 | 8,065.00 | 8,580.00 | 7,780.00 | 8,010.00 | 8,010.00 | 5.39% | 39,837 |
| Oct 15, 2026 | 8,450.00 | 8,630.00 | 7,320.00 | 7,600.00 | 7,600.00 | -19.45% | 69,750 |
| Oct 14, 2026 | 9,645.00 | 10,245.00 | 9,275.00 | 9,435.00 | 9,435.00 | -0.68% | 12,551 |
| Oct 13, 2026 | 10,395.00 | 10,540.00 | 9,205.00 | 9,500.00 | 9,500.00 | -14.65% | 47,467 |
| Oct 12, 2026 | 12,065.00 | 12,210.00 | 11,085.00 | 11,130.00 | 11,130.00 | -9.33% | 52,621 |
| Oct 8, 2026 | 12,890.00 | 12,960.00 | 12,275.00 | 12,275.00 | 12,275.00 | -4.70% | 13,029 |
| Oct 7, 2026 | 12,890.00 | 13,805.00 | 12,845.00 | 12,880.00 | 12,880.00 | -2.39% | 39,244 |
| Oct 6, 2026 | 13,695.00 | 13,735.00 | 12,975.00 | 13,195.00 | 13,195.00 | -2.87% | 6,654 |
| Oct 2, 2026 | 13,360.00 | 13,680.00 | 13,200.00 | 13,585.00 | 13,585.00 | 0.82% | 4,019 |
| Oct 1, 2026 | 12,665.00 | 13,500.00 | 12,510.00 | 13,475.00 | 13,475.00 | 3.89% | 11,190 |
| Sep 30, 2026 | 13,340.00 | 13,500.00 | 12,790.00 | 12,970.00 | 12,970.00 | -1.52% | 9,044 |
| Sep 29, 2026 | 12,850.00 | 13,505.00 | 12,850.00 | 13,170.00 | 13,170.00 | 3.99% | 2,718 |
| Sep 28, 2026 | 14,010.00 | 14,010.00 | 12,665.00 | 12,665.00 | 12,665.00 | -9.60% | 12,966 |
| Sep 23, 2026 | 13,785.00 | 14,010.00 | 13,650.00 | 14,010.00 | 14,010.00 | 5.94% | 16,628 |
| Sep 22, 2026 | 13,865.00 | 13,885.00 | 13,045.00 | 13,225.00 | 13,225.00 | 2.52% | 13,225 |
| Sep 21, 2026 | 12,070.00 | 13,020.00 | 12,070.00 | 12,900.00 | 12,900.00 | 8.77% | 14,839 |
| Sep 18, 2026 | 11,765.00 | 11,875.00 | 11,560.00 | 11,860.00 | 11,860.00 | 6.32% | 18,176 |
| Sep 17, 2026 | 11,465.00 | 11,465.00 | 11,080.00 | 11,155.00 | 11,155.00 | -0.49% | 6,724 |
| Sep 16, 2026 | 10,790.00 | 11,210.00 | 10,730.00 | 11,210.00 | 11,210.00 | 4.72% | 1,603 |
| Sep 15, 2026 | 10,820.00 | 11,050.00 | 10,520.00 | 10,705.00 | 10,705.00 | -1.38% | 6,388 |
| Sep 14, 2026 | 10,935.00 | 11,270.00 | 10,780.00 | 10,855.00 | 10,855.00 | -7.50% | 10,211 |
| Sep 11, 2026 | 11,520.00 | 11,865.00 | 11,470.00 | 11,735.00 | 11,735.00 | -7.53% | 5,807 |
| Sep 10, 2026 | 12,735.00 | 12,755.00 | 12,110.00 | 12,690.00 | 12,690.00 | -0.16% | 10,175 |
| Sep 9, 2026 | 12,530.00 | 13,100.00 | 12,515.00 | 12,710.00 | 12,710.00 | -0.20% | 1,649 |
| Sep 8, 2026 | 12,980.00 | 13,475.00 | 12,595.00 | 12,735.00 | 12,735.00 | 1.11% | 18,183 |
| Sep 7, 2026 | 12,290.00 | 12,625.00 | 12,125.00 | 12,595.00 | 12,595.00 | 9.24% | 54,330 |
| Sep 4, 2026 | 11,495.00 | 11,710.00 | 11,250.00 | 11,530.00 | 11,530.00 | 5.83% | 6,307 |
| Sep 3, 2026 | 11,255.00 | 11,410.00 | 10,425.00 | 10,895.00 | 10,895.00 | -2.02% | 4,821 |
| Sep 2, 2026 | 11,230.00 | 11,445.00 | 10,970.00 | 11,120.00 | 11,120.00 | -5.96% | 12,842 |
| Sep 1, 2026 | 11,500.00 | 12,050.00 | 11,355.00 | 11,825.00 | 11,825.00 | -1.13% | 7,408 |
| Aug 31, 2026 | 11,070.00 | 11,960.00 | 10,760.00 | 11,960.00 | 11,960.00 | 2.05% | 5,557 |
| Aug 28, 2026 | 11,970.00 | 12,370.00 | 11,625.00 | 11,720.00 | 11,720.00 | -4.87% | 8,160 |
| Aug 27, 2026 | 12,650.00 | 12,815.00 | 12,210.00 | 12,320.00 | 12,320.00 | 3.01% | 16,066 |